Skip to main content
logo
Hitachi, Ltd. (TYO:6501)
Japan flag Japan · Delayed Price · Currency is JPY
5,002.00
-121.00 (-2.36%)
May 22, 2026, 3:30 PM JST

Hitachi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20265,105.005,153.004,995.005,002.005,002.00-2.36%13,406,000
May 21, 20264,907.005,123.004,882.005,123.005,123.004.38%17,823,800
May 20, 20264,883.004,934.004,814.004,908.004,908.00-0.73%13,438,800
May 19, 20264,900.005,019.004,863.004,944.004,944.002.83%17,371,300
May 18, 20264,755.004,818.004,723.004,808.004,808.00-0.08%9,951,800
May 15, 20264,690.004,845.004,683.004,812.004,812.003.02%15,316,500
May 14, 20264,700.004,736.004,646.004,671.004,671.00-1.66%14,167,400
May 13, 20264,775.004,844.004,702.004,750.004,750.00-2.42%14,259,600
May 12, 20264,892.004,959.004,812.004,868.004,868.00-0.39%11,607,400
May 11, 20264,920.005,012.004,795.004,887.004,887.00-1.03%15,801,200
May 8, 20264,844.004,973.004,806.004,938.004,938.001.81%16,696,700
May 7, 20264,900.004,981.004,850.004,850.004,850.001.15%25,537,000
May 1, 20264,800.004,861.004,775.004,795.004,795.00-1.78%11,393,000
Apr 30, 20264,947.005,018.004,828.004,882.004,882.00-3.27%22,771,900
Apr 28, 20265,200.005,202.004,990.005,047.005,047.00-5.77%29,820,000
Apr 27, 20265,333.005,422.005,258.005,356.005,356.002.43%18,121,800
Apr 24, 20265,230.005,235.005,095.005,229.005,229.000.50%10,572,600
Apr 23, 20265,185.005,298.005,130.005,203.005,203.003.36%18,639,900
Apr 22, 20265,129.005,138.005,034.005,034.005,034.00-2.99%11,183,900
Apr 21, 20265,110.005,189.005,097.005,189.005,189.000.70%8,784,900
Apr 20, 20265,193.005,257.005,117.005,153.005,153.00-0.08%8,848,200
Apr 17, 20265,167.005,210.005,109.005,157.005,157.00-1.21%10,437,400
Apr 16, 20265,210.005,274.005,157.005,220.005,220.00-15,083,400
Apr 15, 20265,060.005,233.005,025.005,220.005,220.005.31%22,050,700
Apr 14, 20264,930.004,957.004,855.004,957.004,957.002.25%12,203,300
Apr 13, 20264,880.004,945.004,826.004,848.004,848.000.79%12,164,800
Apr 10, 20264,830.004,859.004,770.004,810.004,810.00-0.68%11,797,600
Apr 9, 20264,945.004,946.004,818.004,843.004,843.00-1.46%13,677,900
Apr 8, 20264,954.004,955.004,850.004,915.004,915.003.17%13,616,600
Apr 7, 20264,718.004,787.004,712.004,764.004,764.000.95%7,102,400
Apr 6, 20264,805.004,811.004,719.004,719.004,719.00-1.91%7,853,200
Apr 3, 20264,800.004,840.004,780.004,811.004,811.002.91%7,658,200
Apr 2, 20264,802.004,844.004,639.004,675.004,675.00-1.20%12,344,100
Apr 1, 20264,720.004,752.004,642.004,732.004,732.006.00%13,925,900
Mar 31, 20264,465.004,580.004,446.004,464.004,464.00-1.52%13,171,100
Mar 30, 20264,484.004,541.004,388.004,533.004,533.00-3.43%18,209,400
Mar 27, 20264,709.004,763.004,672.004,716.004,694.00-1.32%13,897,900
Mar 26, 20264,853.004,862.004,719.004,779.004,756.71-2.09%12,080,000
Mar 25, 20264,880.004,906.004,812.004,881.004,858.231.48%13,127,600
Mar 24, 20264,907.004,917.004,742.004,810.004,787.560.21%12,308,100
Mar 23, 20264,730.004,844.004,636.004,800.004,777.61-1.01%14,999,900
Mar 19, 20264,803.004,907.004,791.004,849.004,826.38-0.41%16,630,800
Mar 18, 20264,849.004,887.004,812.004,869.004,846.291.42%9,901,900
Mar 17, 20264,880.004,910.004,776.004,801.004,778.600.02%9,841,200
Mar 16, 20264,801.004,876.004,762.004,800.004,777.61-1.09%10,958,600
Mar 13, 20264,786.004,875.004,745.004,853.004,830.36-1.48%14,460,100
Mar 12, 20264,800.004,926.004,790.004,926.004,903.021.23%14,597,400
Mar 11, 20264,948.004,969.004,834.004,866.004,843.30-1.34%12,709,700
Mar 10, 20264,915.004,965.004,857.004,932.004,908.994.54%20,523,000
Mar 9, 20264,567.004,719.004,543.004,718.004,695.99-2.34%17,993,200